FRA:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	158.14	159.22	157.94	158.28	158.28	-0.75%	3,237
May 15, 2026	159.96	160.20	158.92	159.48	159.48	-0.70%	882
May 14, 2026	160.00	161.20	159.72	160.60	160.60	0.37%	738
May 13, 2026	158.70	160.00	158.28	160.00	160.00	1.42%	549
May 12, 2026	158.58	158.58	156.86	157.76	157.76	-0.53%	1,516
May 11, 2026	158.72	158.72	157.88	158.60	158.60	0.30%	3,497
May 8, 2026	158.06	158.28	157.60	158.12	158.12	0.50%	1,063
May 7, 2026	158.70	158.88	157.14	157.34	157.34	-0.73%	1,510
May 6, 2026	156.60	158.50	156.60	158.50	158.50	1.47%	2,611
May 5, 2026	154.94	156.42	154.94	156.20	156.20	0.87%	335
May 4, 2026	155.68	155.68	154.42	154.86	154.86	-0.01%	3,284
Apr 30, 2026	153.26	154.88	153.02	154.88	154.88	1.00%	1,072
Apr 29, 2026	153.86	153.86	152.86	153.34	153.34	0.07%	631
Apr 28, 2026	154.06	154.10	152.82	153.24	153.24	-0.40%	553
Apr 27, 2026	153.78	153.96	153.48	153.86	153.86	-	693
Apr 24, 2026	153.60	153.92	153.14	153.86	153.86	0.67%	1,534
Apr 23, 2026	153.10	153.66	152.60	152.84	152.84	-0.62%	458
Apr 22, 2026	153.04	153.80	152.76	153.80	153.80	1.04%	1,057
Apr 21, 2026	153.54	153.76	152.22	152.22	152.22	-0.54%	760
Apr 20, 2026	153.00	153.26	152.54	153.04	153.04	-0.30%	3,769
Apr 17, 2026	151.80	153.90	151.60	153.50	153.50	1.27%	2,503
Apr 16, 2026	151.64	151.80	151.32	151.58	151.58	0.34%	2,287
Apr 15, 2026	150.60	151.06	150.34	151.06	151.06	0.29%	914
Apr 14, 2026	149.00	150.68	149.00	150.62	150.62	1.11%	440
Apr 13, 2026	147.50	148.96	147.50	148.96	148.96	0.38%	460
Apr 10, 2026	148.70	148.90	148.18	148.40	148.40	-0.17%	659
Apr 9, 2026	148.12	148.66	147.48	148.66	148.66	0.12%	545
Apr 8, 2026	148.52	149.22	147.88	148.48	148.48	2.64%	2,210
Apr 7, 2026	145.18	145.68	143.76	144.66	144.66	-0.07%	1,290
Apr 2, 2026	142.58	144.80	142.58	144.76	144.76	-0.14%	1,178
Apr 1, 2026	144.24	145.14	143.94	144.96	144.96	1.12%	1,576
Mar 31, 2026	141.66	143.36	141.20	143.36	143.36	2.06%	1,171
Mar 30, 2026	140.52	141.82	140.44	140.46	140.46	0.24%	1,449
Mar 27, 2026	143.14	143.14	140.00	140.12	140.12	-1.64%	2,476
Mar 26, 2026	144.40	144.40	142.36	142.46	142.46	-1.52%	997
Mar 25, 2026	144.04	144.74	144.04	144.66	144.66	0.96%	827
Mar 24, 2026	143.52	143.66	142.54	143.28	143.28	-0.39%	889
Mar 23, 2026	140.52	144.74	140.52	143.84	143.84	1.25%	1,491
Mar 20, 2026	144.36	144.94	141.46	142.06	142.06	-1.85%	1,658
Mar 19, 2026	146.26	146.26	143.78	144.74	144.74	-1.11%	4,979
Mar 18, 2026	148.66	148.70	146.20	146.36	146.36	-0.88%	980
Mar 17, 2026	147.14	148.16	146.96	147.66	147.66	0.30%	470
Mar 16, 2026	147.62	147.90	146.72	147.22	147.22	0.44%	250
Mar 13, 2026	146.72	147.72	146.32	146.58	146.58	0.01%	582
Mar 12, 2026	147.84	147.84	146.56	146.56	146.56	-0.91%	1,340
Mar 11, 2026	148.22	148.32	147.48	147.90	147.90	-0.12%	597
Mar 10, 2026	147.66	148.84	147.32	148.08	148.08	0.19%	1,172
Mar 9, 2026	144.44	147.80	144.44	147.80	147.80	0.60%	782
Mar 6, 2026	149.20	149.20	146.38	146.92	146.92	-0.80%	157
Mar 5, 2026	149.00	149.60	147.20	148.10	148.10	-1.03%	151